Skip to main content

Dividend Appreciation ETF Vanguard (NY: VIG )

182.55 -0.24 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 35.14 35.14 34.89 34.99 312,731 -0.07(-0.21%)
Feb 25, 2010 34.74 35.09 34.58 35.07 629,943 -0.11(-0.32%)
Feb 24, 2010 34.98 35.18 34.88 35.18 1,022,767 +0.31(+0.90%)
Feb 23, 2010 35.14 35.20 34.83 34.87 345,600 -0.31(-0.87%)
Feb 22, 2010 35.40 35.40 35.13 35.17 975,178 -0.10(-0.28%)
Feb 19, 2010 35.14 35.37 35.02 35.27 657,887 +0.02(+0.06%)
Feb 18, 2010 34.89 35.26 34.89 35.25 304,694 +0.28(+0.81%)
Feb 17, 2010 34.93 34.99 34.85 34.96 483,490 +0.21(+0.60%)
Feb 16, 2010 34.52 34.78 34.37 34.76 298,827 +0.53(+1.55%)
Feb 12, 2010 34.23 34.23 34.23 0 -0.08(-0.24%)
Feb 11, 2010 33.92 34.32 33.76 34.31 347,572 +0.33(+0.97%)
Feb 10, 2010 34.05 34.08 33.70 33.98 375,925 -0.11(-0.33%)
Feb 09, 2010 33.97 34.33 33.83 34.09 347,094 +0.47(+1.40%)
Feb 08, 2010 33.92 33.97 33.62 33.62 417,354 -0.29(-0.85%)
Feb 05, 2010 33.89 34.00 33.35 33.91 3,089,411 -0.07(-0.21%)
Feb 04, 2010 34.66 34.70 33.96 33.98 694,905 -0.90(-2.59%)
Feb 03, 2010 34.87 34.99 34.76 34.88 373,053 -0.17(-0.49%)
Feb 02, 2010 34.68 35.08 34.60 35.05 4,584,512 +0.48(+1.38%)
Feb 01, 2010 34.39 34.60 34.29 34.58 1,361,347 +0.41(+1.20%)
Jan 29, 2010 34.54 34.76 34.12 34.17 397,343 -0.25(-0.74%)
Jan 28, 2010 34.78 34.84 34.18 34.42 265,973 -0.27(-0.77%)
Jan 27, 2010 34.49 34.72 34.29 34.69 259,197 +0.06(+0.17%)
Jan 26, 2010 34.62 34.93 34.52 34.63 268,567 -0.10(-0.30%)
Jan 25, 2010 34.84 34.86 34.62 34.73 338,105 +0.16(+0.48%)
Jan 22, 2010 34.99 35.15 34.52 34.57 377,374 -0.51(-1.45%)
Jan 21, 2010 35.63 35.68 35.00 35.08 531,400 -0.53(-1.49%)
Jan 20, 2010 35.81 35.81 35.38 35.61 373,180 -0.35(-0.98%)
Jan 19, 2010 35.62 35.96 35.58 35.96 345,598 +0.40(+1.11%)
Jan 15, 2010 35.56 35.56 35.56 0 -0.37(-1.04%)
Jan 14, 2010 35.84 35.97 35.78 35.93 247,186 +0.07(+0.19%)
Jan 13, 2010 35.77 35.95 35.61 35.87 242,917 +0.19(+0.52%)
Jan 12, 2010 35.61 35.76 35.52 35.68 345,727 -0.12(-0.33%)
Jan 11, 2010 35.64 35.81 35.50 35.80 335,018 +0.21(+0.59%)
Jan 08, 2010 35.49 35.60 35.37 35.59 345,610 +0.00(+0.00%)
Jan 07, 2010 35.39 35.59 35.28 35.59 296,059 +0.18(+0.51%)
Jan 06, 2010 35.37 35.47 35.34 35.41 290,831 +0.02(+0.06%)
Jan 05, 2010 35.40 35.40 35.17 35.39 390,491 -0.02(-0.06%)
Jan 04, 2010 35.22 35.45 35.14 35.41 973,108 +0.44(+1.26%)
Dec 31, 2009 34.97 34.97 34.97 0 -0.37(-1.03%)
Dec 30, 2009 35.21 35.36 35.20 35.34 304,858 -0.01(-0.04%)
Dec 29, 2009 35.43 35.46 35.33 35.35 339,290 -0.01(-0.02%)
Dec 28, 2009 35.42 35.42 35.20 35.36 435,106 +0.09(+0.25%)
Dec 24, 2009 35.19 35.28 35.11 35.27 146,593 +0.14(+0.40%)
Dec 23, 2009 35.20 35.20 34.96 35.13 630,925 +0.04(+0.13%)
Dec 22, 2009 35.09 35.13 34.97 35.08 385,975 -0.07(-0.19%)
Dec 21, 2009 35.03 35.27 35.03 35.15 334,908 +0.28(+0.81%)
Dec 18, 2009 34.93 34.95 34.55 34.87 282,520 +0.09(+0.26%)
Dec 17, 2009 35.02 35.03 34.75 34.78 482,358 -0.34(-0.98%)
Dec 16, 2009 35.34 35.36 35.08 35.12 405,644 -0.04(-0.11%)
Dec 15, 2009 35.19 35.30 35.08 35.16 544,652 -0.08(-0.23%)
Dec 14, 2009 35.26 35.28 35.19 35.24 892,703 +0.08(+0.23%)
Dec 11, 2009 35.07 35.18 34.94 35.16 313,685 +0.24(+0.69%)
Dec 10, 2009 34.98 35.12 34.87 34.92 207,163 +0.15(+0.45%)
Dec 09, 2009 34.70 34.80 34.46 34.76 462,915 +0.04(+0.11%)
Dec 08, 2009 34.82 34.87 34.55 34.73 426,076 -0.33(-0.94%)
Dec 07, 2009 35.15 35.21 34.92 35.05 316,365 -0.05(-0.15%)
Dec 04, 2009 35.33 35.49 34.81 35.11 358,909 +0.17(+0.50%)
Dec 03, 2009 35.34 35.47 34.89 34.93 376,124 -0.38(-1.07%)
Dec 02, 2009 35.25 35.52 35.21 35.31 298,117 +0.02(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.